654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,195100,97213120,4550,4550,4550,4550,70
|
|
20240612,195000,97213120,4550,4550,4550,4550,0
|
|
20240612,194900,97213120,4550,4550,4550,4550,0
|
|
20240612,194800,97213120,4550,4550,4550,4550,0
|
|
20240612,194700,97213120,4550,4550,4550,4550,0
|
|
20240612,194600,97213120,4550,4550,4550,4550,0
|
|
20240612,194500,97213120,4550,4550,4550,4550,0
|
|
20240612,194400,97213120,4550,4550,4550,4550,0
|
|
20240612,194300,97213120,4550,4550,4550,4550,0
|
|
20240612,194200,97213120,4550,4550,4550,4550,0
|
|
20240612,194100,97213120,4550,4550,4550,4550,0
|
|
20240612,194000,97213120,4550,4550,4550,4550,0
|
|
20240612,193900,97213120,4550,4550,4550,4550,0
|
|
20240612,193800,97213120,4550,4550,4550,4550,0
|
|
20240612,193700,97213120,4550,4550,4550,4550,0
|
|
20240612,193600,97213120,4550,4550,4550,4550,0
|
|
20240612,193500,97213120,4550,4550,4550,4550,0
|
|
20240612,193400,97213120,4550,4550,4550,4550,0
|
|
20240612,193300,97213120,4550,4550,4550,4550,0
|
|
20240612,193200,97213120,4550,4550,4550,4550,0
|
|
20240612,193100,97213120,4550,4550,4550,4550,0
|
|
20240612,193000,97213120,4550,4550,4550,4550,0
|
|
20240612,192900,97213120,4550,4550,4550,4550,0
|
|
20240612,192800,97213120,4550,4550,4550,4550,0
|
|
20240612,192700,97213120,4550,4550,4550,4550,0
|
|
20240612,192600,97213120,4550,4550,4550,4550,0
|
|
20240612,192500,97213120,4550,4550,4550,4550,0
|
|
20240612,192400,97213120,4550,4550,4550,4550,0
|
|
20240612,192300,97213120,4550,4550,4550,4550,0
|
|
20240612,192200,97213120,4550,4550,4550,4550,0
|
|
20240612,192100,97213120,4550,4550,4550,4550,70
|
|
20240612,192000,97213120,4550,4550,4550,4550,0
|
|
20240612,191900,97213120,4550,4550,4550,4550,0
|
|
20240612,191800,97213120,4550,4550,4550,4550,0
|
|
20240612,191700,97213120,4550,4550,4550,4550,0
|
|
20240612,191600,97213120,4550,4550,4550,4550,0
|
|
20240612,191500,97213120,4550,4550,4550,4550,0
|
|
20240612,191400,97213120,4550,4550,4550,4550,0
|
|
20240612,191300,97213120,4550,4550,4550,4550,0
|
|
20240612,191200,97213120,4550,4550,4550,4550,0
|
|
20240612,191100,97213120,4550,4550,4550,4550,0
|
|
20240612,191000,97213120,4550,4550,4550,4550,0
|
|
20240612,190900,97213120,4550,4550,4550,4550,0
|
|
20240612,190800,97213120,4550,4550,4550,4550,0
|
|
20240612,190700,97213120,4550,4550,4550,4550,0
|
|
20240612,190600,97213120,4550,4550,4550,4550,0
|
|
20240612,190500,97213120,4550,4550,4550,4550,0
|
|
20240612,190400,97213120,4550,4550,4550,4550,0
|
|
20240612,190300,97213120,4550,4550,4550,4550,0
|
|
20240612,190200,97213120,4550,4550,4550,4550,0
|
|
20240612,190100,97213120,4550,4550,4550,4550,0
|
|
20240612,190000,97213120,4550,4550,4550,4550,0
|
|
20240612,185900,97213120,4550,4550,4550,4550,0
|
|
20240612,185800,97213120,4550,4550,4550,4550,0
|
|
20240612,185700,97213120,4550,4550,4550,4550,0
|
|
20240612,185600,97213120,4550,4550,4550,4550,0
|
|
20240612,185500,97213120,4550,4550,4550,4550,0
|
|
20240612,185400,97213120,4550,4550,4550,4550,0
|
|
20240612,185300,97213120,4550,4550,4550,4550,0
|
|
20240612,185200,97213120,4550,4550,4550,4550,0
|
|
20240612,185100,97213120,4550,4550,4550,4550,70
|
|
20240612,185000,97213120,4550,4550,4550,4550,0
|
|
20240612,184900,97213120,4550,4550,4550,4550,0
|
|
20240612,184800,97213120,4550,4550,4550,4550,0
|
|
20240612,184700,97213120,4550,4550,4550,4550,0
|
|
20240612,184600,97213120,4550,4550,4550,4550,0
|
|
20240612,184500,97213120,4550,4550,4550,4550,0
|
|
20240612,184400,97213120,4550,4550,4550,4550,0
|
|
20240612,184300,97213120,4550,4550,4550,4550,0
|
|
20240612,184200,97213120,4550,4550,4550,4550,0
|
|
20240612,184100,97213120,4550,4550,4550,4550,0
|
|
20240612,184000,97213120,4550,4550,4550,4550,0
|
|
20240612,183900,97213120,4550,4550,4550,4550,0
|
|
20240612,183800,97213120,4550,4550,4550,4550,0
|
|
20240612,183700,97213120,4550,4550,4550,4550,0
|
|
20240612,183600,97213120,4550,4550,4550,4550,0
|
|
20240612,183500,97213120,4550,4550,4550,4550,0
|
|
20240612,183400,97213120,4550,4550,4550,4550,0
|
|
20240612,183300,97213120,4550,4550,4550,4550,0
|
|
20240612,183200,97213120,4550,4550,4550,4550,0
|
|
20240612,183100,97213120,4550,4550,4550,4550,0
|
|
20240612,183000,97213120,4550,4550,4550,4550,0
|
|
20240612,182900,97213120,4550,4550,4550,4550,0
|
|
20240612,182800,97213120,4550,4550,4550,4550,0
|
|
20240612,182700,97213120,4550,4550,4550,4550,0
|
|
20240612,182600,97213120,4550,4550,4550,4550,0
|
|
20240612,182500,97213120,4550,4550,4550,4550,0
|
|
20240612,182400,97213120,4550,4550,4550,4550,0
|
|
20240612,182300,97213120,4550,4550,4550,4550,0
|
|
20240612,182200,97213120,4550,4550,4550,4550,0
|
|
20240612,182100,97213120,4550,4550,4550,4550,70
|
|
20240612,182000,97213120,4550,4550,4550,4550,0
|
|
20240612,181900,97213120,4550,4550,4550,4550,0
|
|
20240612,181800,97213120,4550,4550,4550,4550,0
|
|
20240612,181700,97213120,4550,4550,4550,4550,0
|
|
20240612,181600,97213120,4550,4550,4550,4550,0
|
|
20240612,181500,97213120,4550,4550,4550,4550,0
|
|
20240612,181400,97213120,4550,4550,4550,4550,0
|
|
20240612,181300,97213120,4550,4550,4550,4550,0
|
|
20240612,181200,97213120,4550,4550,4550,4550,0
|
|
20240612,181100,97213120,4550,4550,4550,4550,0
|
|
20240612,181000,97213120,4550,4550,4550,4550,0
|
|
20240612,180900,97213120,4550,4550,4550,4550,0
|
|
20240612,180800,97213120,4550,4550,4550,4550,0
|
|
20240612,180700,97213120,4550,4550,4550,4550,0
|
|
20240612,180600,97213120,4550,4550,4550,4550,0
|
|
20240612,180500,97213120,4550,4550,4550,4550,0
|
|
20240612,180400,97213120,4550,4550,4550,4550,0
|
|
20240612,180300,97213120,4550,4550,4550,4550,0
|
|
20240612,180200,97213120,4550,4550,4550,4550,0
|
|
20240612,180100,97213120,4550,4550,4550,4550,0
|
|
20240612,180000,97213120,4550,4550,4550,4550,0
|
|
20240612,175900,97213120,4550,4550,4550,4550,0
|
|
20240612,175800,97213120,4550,4550,4550,4550,0
|
|
20240612,175700,97213120,4550,4550,4550,4550,0
|
|
20240612,175600,97213120,4550,4550,4550,4550,0
|
|
20240612,175500,97213120,4550,4550,4550,4550,0
|
|
20240612,175400,97213120,4550,4550,4550,4550,0
|
|
20240612,175300,97213120,4550,4550,4550,4550,0
|
|
20240612,175200,97213120,4550,4550,4550,4550,0
|
|
20240612,175100,97213120,4550,4550,4550,4550,70
|
|
20240612,175000,97213120,4550,4550,4550,4550,0
|
|
20240612,174900,97213120,4550,4550,4550,4550,0
|
|
20240612,174800,97213120,4550,4550,4550,4550,0
|
|
20240612,174700,97213120,4550,4550,4550,4550,0
|
|
20240612,174600,97213120,4550,4550,4550,4550,0
|
|
20240612,174500,97213120,4550,4550,4550,4550,0
|
|
20240612,174400,97213120,4550,4550,4550,4550,0
|
|
20240612,174300,97213120,4550,4550,4550,4550,0
|
|
20240612,174200,97213120,4550,4550,4550,4550,0
|
|
20240612,174100,97213120,4550,4550,4550,4550,0
|
|
20240612,174000,97213120,4550,4550,4550,4550,0
|
|
20240612,173900,97213120,4550,4550,4550,4550,0
|
|
20240612,173800,97213120,4550,4550,4550,4550,0
|
|
20240612,173700,97213120,4550,4550,4550,4550,0
|
|
20240612,173600,97213120,4550,4550,4550,4550,0
|
|
20240612,173500,97213120,4550,4550,4550,4550,0
|
|
20240612,173400,97213120,4550,4550,4550,4550,0
|
|
20240612,173300,97213120,4550,4550,4550,4550,0
|
|
20240612,173200,97213120,4550,4550,4550,4550,0
|
|
20240612,173100,97213120,4550,4550,4550,4550,0
|
|
20240612,173000,97213120,4550,4550,4550,4550,0
|
|
20240612,172900,97213120,4550,4550,4550,4550,0
|
|
20240612,172800,97213120,4550,4550,4550,4550,0
|
|
20240612,172700,97213120,4550,4550,4550,4550,0
|
|
20240612,172600,97213120,4550,4550,4550,4550,0
|
|
20240612,172500,97213120,4550,4550,4550,4550,0
|
|
20240612,172400,97213120,4550,4550,4550,4550,0
|
|
20240612,172300,97213120,4550,4550,4550,4550,0
|
|
20240612,172200,97213120,4550,4550,4550,4550,0
|
|
20240612,172100,97213120,4550,4550,4550,4550,70
|
|
20240612,172000,97213120,4550,4550,4550,4550,0
|
|
20240612,171900,97213120,4550,4550,4550,4550,0
|
|
20240612,171800,97213120,4550,4550,4550,4550,0
|
|
20240612,171700,97213120,4550,4550,4550,4550,0
|
|
20240612,171600,97213120,4550,4550,4550,4550,0
|
|
20240612,171500,97213120,4550,4550,4550,4550,0
|
|
20240612,171400,97213120,4550,4550,4550,4550,0
|
|
20240612,171300,97213120,4550,4550,4550,4550,0
|
|
20240612,171200,97213120,4550,4550,4550,4550,0
|
|
20240612,171100,97213120,4550,4550,4550,4550,0
|
|
20240612,171000,97213120,4550,4550,4550,4550,0
|
|
20240612,170900,97213120,4550,4550,4550,4550,0
|
|
20240612,170800,97213120,4550,4550,4550,4550,0
|
|
20240612,170700,97213120,4550,4550,4550,4550,0
|
|
20240612,170600,97213120,4550,4550,4550,4550,0
|
|
20240612,170500,97213120,4550,4550,4550,4550,0
|
|
20240612,170400,97213120,4550,4550,4550,4550,0
|
|
20240612,170300,97213120,4550,4550,4550,4550,0
|
|
20240612,170200,97213120,4550,4550,4550,4550,0
|
|
20240612,170100,97213120,4550,4550,4550,4550,0
|
|
20240612,170000,97213120,4550,4550,4550,4550,0
|
|
20240612,165900,97213120,4550,4550,4550,4550,0
|
|
20240612,165800,97213120,4550,4550,4550,4550,0
|
|
20240612,165700,97213120,4550,4550,4550,4550,0
|
|
20240612,165600,97213120,4550,4550,4550,4550,0
|
|
20240612,165500,97213120,4550,4550,4550,4550,0
|
|
20240612,165400,97213120,4550,4550,4550,4550,0
|
|
20240612,165300,97213120,4550,4550,4550,4550,0
|
|
20240612,165200,97213120,4550,4550,4550,4550,0
|
|
20240612,165100,97213120,4550,4550,4550,4550,70
|
|
20240612,165000,97213120,4550,4550,4550,4550,0
|
|
20240612,164900,97213120,4550,4550,4550,4550,0
|
|
20240612,164800,97213120,4550,4550,4550,4550,0
|
|
20240612,164700,97213120,4550,4550,4550,4550,0
|
|
20240612,164600,97213120,4550,4550,4550,4550,0
|
|
20240612,164500,97213120,4550,4550,4550,4550,0
|
|
20240612,164400,97213120,4550,4550,4550,4550,0
|
|
20240612,164300,97213120,4550,4550,4550,4550,0
|
|
20240612,164200,97213120,4550,4550,4550,4550,0
|
|
20240612,164100,97213120,4550,4550,4550,4550,0
|
|
20240612,164000,97213120,4550,4550,4550,4550,0
|
|
20240612,163900,97213120,4550,4550,4550,4550,0
|
|
20240612,163800,97213120,4550,4550,4550,4550,0
|
|
20240612,163700,97213120,4550,4550,4550,4550,0
|
|
20240612,163600,97213120,4550,4550,4550,4550,0
|
|
20240612,163500,97213120,4550,4550,4550,4550,0
|
|
20240612,163400,97213120,4550,4550,4550,4550,0
|
|
20240612,163300,97213120,4550,4550,4550,4550,0
|
|
20240612,163200,97213120,4550,4550,4550,4550,0
|
|
20240612,163100,97213120,4550,4550,4550,4550,0
|
|
20240612,163000,97213120,4550,4550,4550,4550,0
|
|
20240612,162900,97213120,4550,4550,4550,4550,0
|
|
20240612,162800,97213120,4550,4550,4550,4550,0
|
|
20240612,162700,97213120,4550,4550,4550,4550,0
|
|
20240612,162600,97213120,4550,4550,4550,4550,0
|
|
20240612,162500,97213120,4550,4550,4550,4550,0
|
|
20240612,162400,97213120,4550,4550,4550,4550,0
|
|
20240612,162300,97213120,4550,4550,4550,4550,0
|
|
20240612,162200,97213120,4550,4550,4550,4550,0
|
|
20240612,162100,97213120,4550,4550,4550,4550,70
|
|
20240612,162000,97213120,4550,4550,4550,4550,0
|
|
20240612,161900,97213120,4550,4550,4550,4550,0
|
|
20240612,161800,97213120,4550,4550,4550,4550,0
|
|
20240612,161700,97213120,4550,4550,4550,4550,0
|
|
20240612,161600,97213120,4550,4550,4550,4550,0
|
|
20240612,161500,97213120,4550,4550,4550,4550,0
|
|
20240612,161400,97213120,4550,4550,4550,4550,0
|
|
20240612,161300,97213120,4550,4550,4550,4550,0
|
|
20240612,161200,97213120,4550,4550,4550,4550,0
|
|
20240612,161100,97213120,4550,4550,4550,4550,0
|
|
20240612,161000,97213120,4550,4550,4550,4550,0
|
|
20240612,160900,97213120,4550,4550,4550,4550,0
|
|
20240612,160800,97213120,4550,4550,4550,4550,0
|
|
20240612,160700,97213120,4550,4550,4550,4550,0
|
|
20240612,160600,97213120,4550,4550,4550,4550,0
|
|
20240612,160500,97213120,4550,4550,4550,4550,0
|
|
20240612,160400,97213120,4550,4550,4550,4550,0
|
|
20240612,160300,97213120,4550,4550,4550,4550,0
|
|
20240612,160200,97213120,4550,4550,4550,4550,0
|
|
20240612,160100,97213120,4550,4550,4550,4550,0
|
|
20240612,160000,97213120,4550,4550,4550,4550,0
|
|
20240612,155900,97213120,4550,4550,4550,4550,0
|
|
20240612,155800,97213120,4550,4550,4550,4550,0
|
|
20240612,155700,97213120,4550,4550,4550,4550,0
|
|
20240612,155600,97213120,4550,4550,4550,4550,0
|
|
20240612,155500,97213120,4550,4550,4550,4550,0
|
|
20240612,155400,97213120,4550,4550,4550,4550,0
|
|
20240612,155300,97213120,4550,4550,4550,4550,0
|
|
20240612,155200,97213120,4550,4550,4550,4550,0
|
|
20240612,155100,97213120,4550,4550,4550,4550,70
|
|
20240612,155000,97213120,4550,4550,4550,4550,0
|
|
20240612,154900,97213120,4550,4550,4550,4550,0
|
|
20240612,154800,97213120,4550,4550,4550,4550,0
|
|
20240612,154700,97213120,4550,4550,4550,4550,0
|
|
20240612,154600,97213120,4550,4550,4550,4550,0
|
|
20240612,154500,97213120,4550,4550,4550,4550,0
|
|
20240612,154400,97213120,4550,4550,4550,4550,0
|
|
20240612,154300,97213120,4550,4550,4550,4550,0
|
|
20240612,154200,97213120,4550,4550,4550,4550,0
|
|
20240612,154100,97213120,4550,4550,4550,4550,0
|
|
20240612,154000,97213120,4550,4550,4550,4550,0
|
|
20240612,153900,97213120,4550,4550,4550,4550,0
|
|
20240612,153800,97213120,4550,4550,4550,4550,0
|
|
20240612,153700,97213120,4550,4550,4550,4550,0
|
|
20240612,153600,97213120,4550,4550,4550,4550,0
|
|
20240612,153500,97213120,4550,4550,4550,4550,0
|
|
20240612,153400,97213120,4550,4550,4550,4550,0
|
|
20240612,153300,97213120,4550,4550,4550,4550,0
|
|
20240612,153200,97213120,4550,4550,4550,4550,0
|
|
20240612,153100,97213120,4550,4550,4550,4550,0
|
|
20240612,153000,97213120,4550,4550,4550,4550,70
|
|
20240612,152900,96894620,4545,4545,4545,4545,0
|
|
20240612,152800,96894620,4545,4545,4545,4545,0
|
|
20240612,152700,96894620,4545,4545,4545,4545,0
|
|
20240612,152600,96894620,4545,4545,4545,4545,0
|
|
20240612,152500,96894620,4545,4545,4545,4545,0
|
|
20240612,152400,96894620,4545,4545,4545,4545,0
|
|
20240612,152300,96894620,4545,4545,4545,4545,0
|
|
20240612,152200,96894620,4545,4545,4545,4545,0
|
|
20240612,152100,96894620,4545,4545,4545,4545,0
|
|
20240612,152000,96894620,4545,4545,4545,4545,0
|
|
20240612,151900,96894620,4545,4545,4545,4545,40
|
|
20240612,151800,96712820,4540,4540,4540,4540,0
|
|
20240612,151700,96712820,4540,4540,4540,4540,0
|
|
20240612,151600,96712820,4540,4540,4540,4540,0
|
|
20240612,151500,96712820,4540,4540,4540,4540,0
|
|
20240612,151400,96712820,4540,4540,4540,4540,0
|
|
20240612,151300,96712820,4540,4540,4540,4540,20
|
|
20240612,151200,96622020,4565,4565,4565,4565,0
|
|
20240612,151100,96622020,4565,4565,4565,4565,1
|
|
20240612,151000,96617455,4565,4565,4565,4565,0
|
|
20240612,150900,96617455,4565,4565,4565,4565,0
|
|
20240612,150800,96617455,4565,4565,4565,4565,0
|
|
20240612,150700,96617455,4565,4565,4565,4565,5
|
|
20240612,150600,96594630,4535,4535,4535,4535,0
|
|
20240612,150500,96594630,4535,4535,4535,4535,0
|
|
20240612,150400,96594630,4535,4535,4535,4535,0
|
|
20240612,150300,96594630,4535,4535,4535,4535,9
|
|
20240612,150200,96553815,4535,4535,4535,4535,0
|
|
20240612,150100,96553815,4535,4535,4535,4535,0
|
|
20240612,150000,96553815,4535,4535,4535,4535,0
|
|
20240612,145900,96553815,4535,4535,4535,4535,0
|
|
20240612,145800,96553815,4535,4535,4535,4535,0
|
|
20240612,145700,96553815,4535,4535,4535,4535,0
|
|
20240612,145600,96553815,4535,4535,4535,4535,0
|
|
20240612,145500,96553815,4535,4535,4535,4535,0
|
|
20240612,145400,96553815,4535,4535,4535,4535,0
|
|
20240612,145300,96553815,4535,4535,4535,4535,0
|
|
20240612,145200,96553815,4535,4535,4535,4535,1065
|
|
20240612,145100,91724040,4535,4535,4535,4535,148
|
|
20240612,145000,91052860,4545,4540,4545,4540,861
|
|
20240612,144900,87142300,4535,4535,4535,4535,0
|
|
20240612,144800,87142300,4535,4535,4535,4535,0
|
|
20240612,144700,87142300,4535,4550,4550,4535,1349
|
|
20240612,144600,81010140,4555,4560,4560,4555,600
|
|
20240612,144500,78276640,4550,4560,4560,4550,845
|
|
20240612,144400,74425990,4560,4585,4585,4560,2034
|
|
20240612,144300,65129610,4585,4595,4595,4585,800
|
|
20240612,144200,61459255,4600,4600,4600,4600,0
|
|
20240612,144100,61459255,4600,4600,4600,4600,0
|
|
20240612,144000,61459255,4600,4600,4600,4600,0
|
|
20240612,143900,61459255,4600,4600,4600,4600,0
|
|
20240612,143800,61459255,4600,4600,4600,4600,0
|
|
20240612,143700,61459255,4600,4600,4600,4600,0
|
|
20240612,143600,61459255,4600,4600,4600,4600,0
|
|
20240612,143500,61459255,4600,4600,4600,4600,0
|
|
20240612,143400,61459255,4600,4600,4600,4600,0
|
|
20240612,143300,61459255,4600,4600,4600,4600,0
|
|
20240612,143200,61459255,4600,4600,4600,4600,0
|
|
20240612,143100,61459255,4600,4600,4600,4600,0
|
|
20240612,143000,61459255,4600,4600,4600,4600,0
|
|
20240612,142900,61459255,4600,4600,4600,4600,0
|
|
20240612,142800,61459255,4600,4600,4600,4600,0
|
|
20240612,142700,61459255,4600,4600,4600,4600,0
|
|
20240612,142600,61459255,4600,4600,4600,4600,0
|
|
20240612,142500,61459255,4600,4600,4600,4600,0
|
|
20240612,142400,61459255,4600,4600,4600,4600,0
|
|
20240612,142300,61459255,4600,4600,4600,4600,0
|
|
20240612,142200,61459255,4600,4600,4600,4600,133
|
|
20240612,142100,60847455,4605,4605,4605,4605,100
|
|
20240612,142000,60386955,4605,4605,4605,4605,0
|
|
20240612,141900,60386955,4605,4605,4605,4605,0
|
|
20240612,141800,60386955,4605,4605,4605,4605,214
|
|
20240612,141700,59401485,4610,4610,4610,4610,0
|
|
20240612,141600,59401485,4610,4610,4610,4610,50
|
|
20240612,141500,59170985,4610,4610,4610,4610,0
|
|
20240612,141400,59170985,4610,4610,4610,4610,0
|
|
20240612,141300,59170985,4610,4610,4610,4610,0
|
|
20240612,141200,59170985,4610,4610,4610,4610,0
|
|
20240612,141100,59170985,4610,4610,4610,4610,0
|
|
20240612,141000,59170985,4610,4610,4610,4610,0
|
|
20240612,140900,59170985,4610,4610,4610,4610,0
|
|
20240612,140800,59170985,4610,4610,4610,4610,0
|
|
20240612,140700,59170985,4610,4610,4610,4610,0
|
|
20240612,140600,59170985,4610,4610,4610,4610,0
|
|
20240612,140500,59170985,4610,4610,4610,4610,0
|
|
20240612,140400,59170985,4610,4610,4610,4610,1
|
|
20240612,140300,59166375,4610,4610,4610,4610,0
|
|
20240612,140200,59166375,4610,4610,4610,4610,0
|
|
20240612,140100,59166375,4610,4610,4610,4610,0
|
|
20240612,140000,59166375,4610,4610,4610,4610,0
|
|
20240612,135900,59166375,4610,4610,4610,4610,0
|
|
20240612,135800,59166375,4610,4610,4610,4610,467
|
|
20240612,135700,57013505,4610,4610,4610,4610,0
|
|
20240612,135600,57013505,4610,4610,4610,4610,0
|
|
20240612,135500,57013505,4610,4610,4610,4610,0
|
|
20240612,135400,57013505,4610,4630,4630,4610,649
|
|
20240612,135300,54018770,4630,4630,4630,4630,0
|
|
20240612,135200,54018770,4630,4630,4630,4630,0
|
|
20240612,135100,54018770,4630,4630,4630,4630,0
|
|
20240612,135000,54018770,4630,4630,4630,4630,0
|
|
20240612,134900,54018770,4630,4635,4635,4630,34
|
|
20240612,134800,53861340,4640,4640,4640,4640,0
|
|
20240612,134700,53861340,4640,4640,4640,4640,0
|
|
20240612,134600,53861340,4640,4640,4640,4640,0
|
|
20240612,134500,53861340,4640,4640,4640,4640,0
|
|
20240612,134400,53861340,4640,4640,4640,4640,130
|
|
20240612,134300,53258140,4640,4640,4640,4640,0
|
|
20240612,134200,53258140,4640,4640,4640,4640,0
|
|
20240612,134100,53258140,4640,4640,4640,4640,0
|
|
20240612,134000,53258140,4640,4640,4640,4640,0
|
|
20240612,133900,53258140,4640,4640,4640,4640,0
|
|
20240612,133800,53258140,4640,4640,4640,4640,0
|
|
20240612,133700,53258140,4640,4640,4640,4640,0
|
|
20240612,133600,53258140,4640,4640,4640,4640,0
|
|
20240612,133500,53258140,4640,4640,4640,4640,0
|
|
20240612,133400,53258140,4640,4640,4640,4640,0
|
|
20240612,133300,53258140,4640,4640,4640,4640,0
|
|
20240612,133200,53258140,4640,4640,4640,4640,0
|
|
20240612,133100,53258140,4640,4640,4640,4640,0
|
|
20240612,133000,53258140,4640,4640,4640,4640,0
|
|
20240612,132900,53258140,4640,4640,4640,4640,0
|
|
20240612,132800,53258140,4640,4640,4640,4640,3
|
|
20240612,132700,53244220,4635,4635,4635,4635,0
|
|
20240612,132600,53244220,4635,4635,4635,4635,1
|
|
20240612,132500,53239585,4635,4635,4635,4635,0
|
|
20240612,132400,53239585,4635,4635,4635,4635,0
|
|
20240612,132300,53239585,4635,4635,4635,4635,1
|
|
20240612,132200,53234950,4635,4635,4635,4635,0
|
|
20240612,132100,53234950,4635,4635,4635,4635,0
|
|
20240612,132000,53234950,4635,4635,4635,4635,0
|
|
20240612,131900,53234950,4635,4635,4635,4635,0
|
|
20240612,131800,53234950,4635,4635,4635,4635,0
|
|
20240612,131700,53234950,4635,4635,4635,4635,0
|
|
20240612,131600,53234950,4635,4635,4635,4635,0
|
|
20240612,131500,53234950,4635,4635,4635,4635,0
|
|
20240612,131400,53234950,4635,4635,4635,4635,0
|
|
20240612,131300,53234950,4635,4635,4635,4635,0
|
|
20240612,131200,53234950,4635,4635,4635,4635,86
|
|
20240612,131100,52836340,4630,4630,4630,4630,0
|
|
20240612,131000,52836340,4630,4630,4630,4630,0
|
|
20240612,130900,52836340,4630,4630,4630,4630,0
|
|
20240612,130800,52836340,4630,4630,4630,4630,50
|
|
20240612,130700,52604840,4630,4630,4630,4630,1
|
|
20240612,130600,52600210,4625,4625,4625,4625,0
|
|
20240612,130500,52600210,4625,4625,4625,4625,0
|
|
20240612,130400,52600210,4625,4625,4625,4625,103
|
|
20240612,130300,52123835,4620,4620,4620,4620,0
|
|
20240612,130200,52123835,4620,4620,4620,4620,0
|
|
20240612,130100,52123835,4620,4620,4620,4620,0
|
|
20240612,130000,52123835,4620,4620,4620,4620,0
|
|
20240612,125900,52123835,4620,4620,4620,4620,0
|
|
20240612,125800,52123835,4620,4620,4620,4620,0
|
|
20240612,125700,52123835,4620,4620,4620,4620,0
|
|
20240612,125600,52123835,4620,4620,4620,4620,0
|
|
20240612,125500,52123835,4620,4620,4620,4620,0
|
|
20240612,125400,52123835,4620,4620,4620,4620,0
|
|
20240612,125300,52123835,4620,4620,4620,4620,0
|
|
20240612,125200,52123835,4620,4620,4620,4620,0
|
|
20240612,125100,52123835,4620,4620,4620,4620,0
|
|
20240612,125000,52123835,4620,4620,4620,4620,0
|
|
20240612,124900,52123835,4620,4620,4620,4620,0
|
|
20240612,124800,52123835,4620,4620,4620,4620,5
|
|
20240612,124700,52100735,4620,4620,4620,4620,0
|
|
20240612,124600,52100735,4620,4620,4620,4620,0
|
|
20240612,124500,52100735,4620,4620,4620,4620,0
|
|
20240612,124400,52100735,4620,4620,4620,4620,0
|
|
20240612,124300,52100735,4620,4620,4620,4620,0
|
|
20240612,124200,52100735,4620,4620,4620,4620,0
|
|
20240612,124100,52100735,4620,4620,4620,4620,0
|
|
20240612,124000,52100735,4620,4620,4620,4620,0
|
|
20240612,123900,52100735,4620,4620,4620,4620,0
|
|
20240612,123800,52100735,4620,4620,4620,4620,0
|
|
20240612,123700,52100735,4620,4620,4620,4620,2
|
|
20240612,123600,52091495,4625,4625,4625,4625,0
|
|
20240612,123500,52091495,4625,4625,4625,4625,0
|
|
20240612,123400,52091495,4625,4625,4625,4625,0
|
|
20240612,123300,52091495,4625,4625,4625,4625,0
|
|
20240612,123200,52091495,4625,4625,4625,4625,0
|
|
20240612,123100,52091495,4625,4625,4625,4625,0
|
|
20240612,123000,52091495,4625,4625,4625,4625,0
|
|
20240612,122900,52091495,4625,4610,4625,4610,4
|
|
20240612,122800,52073010,4625,4625,4625,4625,101
|
|
20240612,122700,51605885,4615,4615,4615,4615,0
|
|
20240612,122600,51605885,4615,4615,4615,4615,0
|
|
20240612,122500,51605885,4615,4615,4615,4615,0
|
|
20240612,122400,51605885,4615,4615,4615,4615,0
|
|
20240612,122300,51605885,4615,4615,4615,4615,0
|
|
20240612,122200,51605885,4615,4615,4615,4615,340
|
|
20240612,122100,50036785,4610,4610,4610,4610,0
|
|
20240612,122000,50036785,4610,4610,4610,4610,0
|
|
20240612,121900,50036785,4610,4610,4610,4610,8
|
|
20240612,121800,49999905,4615,4615,4615,4615,0
|
|
20240612,121700,49999905,4615,4615,4615,4615,1
|
|
20240612,121600,49995290,4615,4615,4615,4615,0
|
|
20240612,121500,49995290,4615,4615,4615,4615,101
|
|
20240612,121400,49529175,4615,4615,4615,4615,0
|
|
20240612,121300,49529175,4615,4615,4615,4615,0
|
|
20240612,121200,49529175,4615,4615,4615,4615,0
|
|
20240612,121100,49529175,4615,4615,4615,4615,0
|
|
20240612,121000,49529175,4615,4615,4615,4615,1
|
|
20240612,120900,49524560,4610,4610,4610,4610,0
|
|
20240612,120800,49524560,4610,4610,4610,4610,0
|
|
20240612,120700,49524560,4610,4610,4610,4610,0
|
|
20240612,120600,49524560,4610,4610,4610,4610,0
|
|
20240612,120500,49524560,4610,4610,4610,4610,0
|
|
20240612,120400,49524560,4610,4610,4610,4610,0
|
|
20240612,120300,49524560,4610,4610,4610,4610,0
|
|
20240612,120200,49524560,4610,4610,4610,4610,0
|
|
20240612,120100,49524560,4610,4610,4610,4610,0
|
|
20240612,120000,49524560,4610,4610,4610,4610,0
|
|
20240612,115900,49524560,4610,4610,4610,4610,0
|
|
20240612,115800,49524560,4610,4610,4610,4610,0
|
|
20240612,115700,49524560,4610,4610,4610,4610,0
|
|
20240612,115600,49524560,4610,4610,4610,4610,0
|
|
20240612,115500,49524560,4610,4610,4610,4610,0
|
|
20240612,115400,49524560,4610,4610,4610,4610,0
|
|
20240612,115300,49524560,4610,4610,4610,4610,0
|
|
20240612,115200,49524560,4610,4610,4610,4610,0
|
|
20240612,115100,49524560,4610,4610,4610,4610,1
|
|
20240612,115000,49519950,4610,4610,4610,4610,0
|
|
20240612,114900,49519950,4610,4610,4610,4610,0
|
|
20240612,114800,49519950,4610,4610,4610,4610,0
|
|
20240612,114700,49519950,4610,4610,4610,4610,0
|
|
20240612,114600,49519950,4610,4610,4610,4610,0
|
|
20240612,114500,49519950,4610,4615,4615,4610,100
|
|
20240612,114400,49058500,4615,4615,4615,4615,0
|
|
20240612,114300,49058500,4615,4615,4615,4615,0
|
|
20240612,114200,49058500,4615,4615,4615,4615,4
|
|
20240612,114100,49040040,4615,4615,4615,4615,0
|
|
20240612,114000,49040040,4615,4615,4615,4615,0
|
|
20240612,113900,49040040,4615,4615,4615,4615,3
|
|
20240612,113800,49026195,4615,4615,4615,4615,12
|
|
20240612,113700,48970815,4615,4615,4615,4615,376
|
|
20240612,113600,47235575,4615,4630,4630,4615,240
|
|
20240612,113500,46125765,4630,4630,4630,4630,0
|
|
20240612,113400,46125765,4630,4630,4630,4630,0
|
|
20240612,113300,46125765,4630,4630,4630,4630,1
|
|
20240612,113200,46121135,4630,4630,4630,4630,2
|
|
20240612,113100,46111875,4635,4635,4635,4635,0
|
|
20240612,113000,46111875,4635,4635,4635,4635,0
|
|
20240612,112900,46111875,4635,4635,4635,4635,1
|
|
20240612,112800,46107240,4645,4645,4645,4645,0
|
|
20240612,112700,46107240,4645,4645,4645,4645,3
|
|
20240612,112600,46093305,4645,4645,4645,4645,0
|
|
20240612,112500,46093305,4645,4645,4645,4645,0
|
|
20240612,112400,46093305,4645,4645,4645,4645,0
|
|
20240612,112300,46093305,4645,4645,4645,4645,5
|
|
20240612,112200,46070080,4635,4635,4635,4635,0
|
|
20240612,112100,46070080,4635,4635,4635,4635,0
|
|
20240612,112000,46070080,4635,4635,4635,4635,0
|
|
20240612,111900,46070080,4635,4655,4655,4635,165
|
|
20240612,111800,45302990,4655,4655,4655,4655,0
|
|
20240612,111700,45302990,4655,4655,4655,4655,0
|
|
20240612,111600,45302990,4655,4670,4670,4650,2512
|
|
20240612,111500,33617685,4700,4700,4700,4700,0
|
|
20240612,111400,33617685,4700,4700,4700,4700,0
|
|
20240612,111300,33617685,4700,4695,4700,4690,4
|
|
20240612,111200,33598900,4695,4690,4695,4690,12
|
|
20240612,111100,33542590,4685,4660,4685,4660,378
|
|
20240612,111000,31776940,4655,4655,4655,4655,0
|
|
20240612,110900,31776940,4655,4655,4655,4655,2
|
|
20240612,110800,31767630,4655,4655,4655,4655,0
|
|
20240612,110700,31767630,4655,4655,4655,4655,83
|
|
20240612,110600,31381265,4650,4630,4650,4630,3415
|
|
20240612,110500,15517015,4645,4645,4645,4645,0
|
|
20240612,110400,15517015,4645,4645,4645,4645,0
|
|
20240612,110300,15517015,4645,4645,4645,4645,0
|
|
20240612,110200,15517015,4645,4645,4645,4645,0
|
|
20240612,110100,15517015,4645,4645,4645,4645,0
|
|
20240612,110000,15517015,4645,4645,4645,4645,0
|
|
20240612,105900,15517015,4645,4645,4645,4645,0
|
|
20240612,105800,15517015,4645,4645,4645,4645,1
|
|
20240612,105700,15512370,4645,4640,4645,4640,4
|
|
20240612,105600,15493795,4630,4630,4630,4630,0
|
|
20240612,105500,15493795,4630,4630,4630,4630,0
|
|
20240612,105400,15493795,4630,4630,4630,4630,2
|
|
20240612,105300,15484535,4645,4645,4645,4645,0
|
|
20240612,105200,15484535,4645,4645,4645,4645,0
|
|
20240612,105100,15484535,4645,4645,4645,4645,0
|
|
20240612,105000,15484535,4645,4645,4645,4645,0
|
|
20240612,104900,15484535,4645,4645,4645,4645,0
|
|
20240612,104800,15484535,4645,4645,4645,4645,0
|
|
20240612,104700,15484535,4645,4645,4645,4645,0
|
|
20240612,104600,15484535,4645,4645,4645,4645,0
|
|
20240612,104500,15484535,4645,4645,4645,4645,0
|
|
20240612,104400,15484535,4645,4645,4645,4645,0
|
|
20240612,104300,15484535,4645,4645,4645,4645,0
|
|
20240612,104200,15484535,4645,4645,4645,4645,108
|
|
20240612,104100,14982875,4625,4625,4625,4625,0
|
|
20240612,104000,14982875,4625,4625,4625,4625,0
|
|
20240612,103900,14982875,4625,4625,4625,4625,0
|
|
20240612,103800,14982875,4625,4635,4635,4625,220
|
|
20240612,103700,13964365,4645,4645,4645,4645,0
|
|
20240612,103600,13964365,4645,4645,4645,4645,5
|
|
20240612,103500,13941140,4635,4635,4635,4635,2
|
|
20240612,103400,13931870,4645,4645,4645,4645,2
|
|
20240612,103300,13922580,4645,4645,4645,4645,0
|
|
20240612,103200,13922580,4645,4645,4645,4645,0
|
|
20240612,103100,13922580,4645,4645,4645,4645,0
|
|
20240612,103000,13922580,4645,4645,4645,4645,4
|
|
20240612,102900,13904000,4645,4645,4645,4645,2
|
|
20240612,102800,13894710,4645,4645,4645,4645,0
|
|
20240612,102700,13894710,4645,4645,4645,4645,0
|
|
20240612,102600,13894710,4645,4645,4645,4645,4
|
|
20240612,102500,13876130,4645,4645,4645,4645,0
|
|
20240612,102400,13876130,4645,4645,4645,4645,0
|
|
20240612,102300,13876130,4645,4645,4645,4645,0
|
|
20240612,102200,13876130,4645,4645,4645,4645,0
|
|
20240612,102100,13876130,4645,4645,4645,4645,0
|
|
20240612,102000,13876130,4645,4645,4645,4645,0
|
|
20240612,101900,13876130,4645,4645,4645,4645,0
|
|
20240612,101800,13876130,4645,4645,4645,4645,0
|
|
20240612,101700,13876130,4645,4645,4645,4645,500
|
|
20240612,101600,11553630,4645,4645,4645,4645,216
|
|
20240612,101500,10550310,4645,4645,4645,4645,0
|
|
20240612,101400,10550310,4645,4645,4645,4645,0
|
|
20240612,101300,10550310,4645,4645,4645,4645,0
|
|
20240612,101200,10550310,4645,4645,4645,4645,10
|
|
20240612,101100,10503860,4645,4645,4645,4645,0
|
|
20240612,101000,10503860,4645,4645,4645,4645,0
|
|
20240612,100900,10503860,4645,4645,4645,4645,0
|
|
20240612,100800,10503860,4645,4645,4645,4645,0
|
|
20240612,100700,10503860,4645,4645,4645,4645,0
|
|
20240612,100600,10503860,4645,4645,4645,4645,0
|
|
20240612,100500,10503860,4645,4645,4645,4645,1
|
|
20240612,100400,10499215,4645,4645,4645,4645,1
|
|
20240612,100300,10494570,4645,4645,4645,4645,0
|
|
20240612,100200,10494570,4645,4645,4645,4645,0
|
|
20240612,100100,10494570,4645,4645,4645,4645,0
|
|
20240612,100000,10494570,4645,4645,4645,4645,0
|
|
20240612,095900,10494570,4645,4645,4645,4645,3
|
|
20240612,095800,10480635,4630,4630,4630,4630,0
|
|
20240612,095700,10480635,4630,4630,4630,4630,0
|
|
20240612,095600,10480635,4630,4630,4630,4630,0
|
|
20240612,095500,10480635,4630,4630,4630,4630,0
|
|
20240612,095400,10480635,4630,4630,4630,4630,0
|
|
20240612,095300,10480635,4630,4630,4630,4630,306
|
|
20240612,095200,9063855,4630,4630,4630,4630,190
|
|
20240612,095100,8184155,4650,4650,4650,4650,123
|
|
20240612,095000,7612205,4630,4630,4630,4630,6
|
|
20240612,094900,7584425,4630,4630,4630,4630,0
|
|
20240612,094800,7584425,4630,4630,4630,4630,1
|
|
20240612,094700,7579795,4630,4630,4630,4630,5
|
|
20240612,094600,7556645,4640,4640,4640,4640,0
|
|
20240612,094500,7556645,4640,4640,4640,4640,0
|
|
20240612,094400,7556645,4640,4640,4640,4640,42
|
|
20240612,094300,7361765,4640,4640,4640,4640,20
|
|
20240612,094200,7268965,4640,4640,4640,4640,0
|
|
20240612,094100,7268965,4640,4640,4640,4640,0
|
|
20240612,094000,7268965,4640,4640,4640,4640,14
|
|
20240612,093900,7204005,4640,4640,4640,4640,0
|
|
20240612,093800,7204005,4640,4640,4640,4640,0
|
|
20240612,093700,7204005,4640,4640,4640,4640,0
|
|
20240612,093600,7204005,4640,4640,4640,4640,0
|
|
20240612,093500,7204005,4640,4640,4640,4640,21
|
|
20240612,093400,7106565,4650,4645,4650,4645,21
|
|
20240612,093300,7008990,4645,4645,4645,4645,0
|
|
20240612,093200,7008990,4645,4645,4645,4645,0
|
|
20240612,093100,7008990,4645,4645,4645,4645,0
|
|
20240612,093000,7008990,4645,4645,4645,4645,0
|
|
20240612,092900,7008990,4645,4645,4645,4645,10
|
|
20240612,092800,6962540,4645,4645,4645,4645,0
|
|
20240612,092700,6962540,4645,4645,4645,4645,0
|
|
20240612,092600,6962540,4645,4645,4645,4645,0
|
|
20240612,092500,6962540,4645,4645,4645,4645,0
|
|
20240612,092400,6962540,4645,4645,4645,4645,0
|
|
20240612,092300,6962540,4645,4645,4645,4645,0
|
|
20240612,092200,6962540,4645,4645,4645,4645,2
|
|
20240612,092100,6953250,4640,4640,4640,4640,0
|
|
20240612,092000,6953250,4640,4640,4640,4640,0
|
|
20240612,091900,6953250,4640,4640,4640,4640,0
|
|
20240612,091800,6953250,4640,4640,4640,4640,1
|
|
20240612,091700,6948610,4640,4640,4640,4640,5
|
|
20240612,091600,6925410,4635,4635,4635,4635,6
|
|
20240612,091500,6897600,4630,4630,4630,4630,0
|
|
20240612,091400,6897600,4630,4630,4630,4630,23
|
|
20240612,091300,6791110,4630,4630,4630,4630,5
|
|
20240612,091200,6767960,4630,4605,4630,4605,13
|
|
20240612,091100,6707875,4585,4585,4585,4585,50
|
|
20240612,091000,6478625,4585,4585,4585,4585,0
|
|
20240612,090900,6478625,4585,4585,4585,4585,0
|
|
20240612,090800,6478625,4585,4585,4585,4585,0
|
|
20240612,090700,6478625,4585,4585,4585,4585,0
|
|
20240612,090600,6478625,4585,4585,4585,4585,0
|
|
20240612,090500,6478625,4585,4585,4585,4585,56
|
|
20240612,090400,6221865,4585,4590,4590,4585,206
|
|
20240612,090300,5277335,4585,4585,4585,4585,153
|
|
20240612,090200,4575830,4585,4585,4585,4585,0
|
|
20240612,090100,4575830,4585,4585,4585,4585,0
|
|
20240612,090000,4575830,4585,4585,4585,4585,998
|